Crypto exchange Bitstamp

Market Polygon (MATIC) / USD

Identifier on Bitstamp: maticusd
Price
Date Price Volume Open Low High Close
2025-01-04 0.5233 USD 307,502.0319 MATIC 0.5203 USD 0.5128 USD 0.5291 USD 0.5217 USD
2025-01-03 0.5115 USD 603,725.5677 MATIC 0.4842 USD 0.4797 USD 0.5222 USD 0.5169 USD
2025-01-02 0.4847 USD 643,357.1487 MATIC 0.4736 USD 0.4729 USD 0.4959 USD 0.4810 USD
2025-01-01 0.4695 USD 240,305.7128 MATIC 0.4504 USD 0.4493 USD 0.4772 USD 0.4752 USD
2024-12-31 0.4569 USD 329,098.0074 MATIC 0.4588 USD 0.4513 USD 0.4757 USD 0.4515 USD
2024-12-30 0.4653 USD 399,467.8487 MATIC 0.4691 USD 0.4498 USD 0.4762 USD 0.4582 USD
2024-12-29 0.4806 USD 179,785.5901 MATIC 0.4886 USD 0.4609 USD 0.4895 USD 0.4628 USD
2024-12-28 0.4814 USD 147,194.6101 MATIC 0.4787 USD 0.4736 USD 0.4898 USD 0.4879 USD
2024-12-27 0.4840 USD 249,735.9000 MATIC 0.4738 USD 0.4652 USD 0.4981 USD 0.4794 USD
2024-12-26 0.4898 USD 165,546.1811 MATIC 0.5128 USD 0.4711 USD 0.5143 USD 0.4781 USD
2024-12-25 0.5179 USD 94,236.1688 MATIC 0.5272 USD 0.5060 USD 0.5286 USD 0.5132 USD
2024-12-24 0.5191 USD 169,288.4898 MATIC 0.4926 USD 0.4926 USD 0.5328 USD 0.5286 USD
2024-12-23 0.4748 USD 880,254.0421 MATIC 0.4731 USD 0.4616 USD 0.4901 USD 0.4812 USD
2024-12-22 0.4756 USD 492,141.9884 MATIC 0.4718 USD 0.4611 USD 0.4888 USD 0.4729 USD
2024-12-21 0.4875 USD 82,266.3689 MATIC 0.4999 USD 0.4650 USD 0.5173 USD 0.4690 USD
2024-12-20 0.4527 USD 940,266.8970 MATIC 0.4748 USD 0.4100 USD 0.5020 USD 0.4973 USD
2024-12-19 0.5088 USD 1,643,411.5837 MATIC 0.5159 USD 0.4624 USD 0.5300 USD 0.4808 USD
2024-12-18 0.5308 USD 918,623.9812 MATIC 0.5668 USD 0.5050 USD 0.5752 USD 0.5161 USD
2024-12-17 0.5872 USD 517,890.5627 MATIC 0.5930 USD 0.5600 USD 0.6010 USD 0.5644 USD
2024-12-16 0.6015 USD 517,548.6718 MATIC 0.6142 USD 0.5860 USD 0.6298 USD 0.5949 USD
2024-12-15 0.6004 USD 182,269.7374 MATIC 0.6002 USD 0.5836 USD 0.6159 USD 0.6159 USD
2024-12-14 0.6010 USD 215,834.1315 MATIC 0.6195 USD 0.5850 USD 0.6212 USD 0.5998 USD
2024-12-13 0.6200 USD 436,685.5608 MATIC 0.6273 USD 0.6083 USD 0.6291 USD 0.6186 USD
2024-12-12 0.6433 USD 461,392.5646 MATIC 0.6373 USD 0.5970 USD 0.6623 USD 0.6211 USD
2024-12-11 0.6032 USD 627,863.7087 MATIC 0.5839 USD 0.5540 USD 0.6900 USD 0.6361 USD
2024-12-10 0.5650 USD 2,343,795.5957 MATIC 0.5879 USD 0.5220 USD 0.6078 USD 0.5738 USD
2024-12-09 0.6240 USD 3,924,623.3714 MATIC 0.7005 USD 0.5100 USD 0.7056 USD 0.5873 USD
2024-12-08 0.6964 USD 587,194.5908 MATIC 0.7005 USD 0.6710 USD 0.7118 USD 0.7026 USD
2024-12-07 0.7092 USD 249,362.4903 MATIC 0.7156 USD 0.6940 USD 0.7270 USD 0.7015 USD
2024-12-06 0.6906 USD 2,078,120.6790 MATIC 0.6821 USD 0.6605 USD 0.7328 USD 0.7231 USD
2024-12-05 0.7029 USD 1,150,807.7003 MATIC 0.7074 USD 0.6467 USD 0.7483 USD 0.6799 USD
2024-12-04 0.7167 USD 1,998,509.4339 MATIC 0.7061 USD 0.6687 USD 0.7560 USD 0.7097 USD
2024-12-03 0.7009 USD 4,029,520.5318 MATIC 0.6572 USD 0.6285 USD 0.7700 USD 0.7036 USD
2024-12-02 0.6078 USD 2,915,210.6955 MATIC 0.6042 USD 0.5664 USD 0.6500 USD 0.6427 USD
2024-12-01 0.5926 USD 515,705.1839 MATIC 0.5995 USD 0.5745 USD 0.6118 USD 0.6044 USD
2024-11-30 0.5920 USD 409,564.9630 MATIC 0.5845 USD 0.5696 USD 0.6216 USD 0.5962 USD
2024-11-29 0.5717 USD 804,449.4208 MATIC 0.5644 USD 0.5435 USD 0.5883 USD 0.5861 USD
2024-11-28 0.5586 USD 515,787.1749 MATIC 0.5832 USD 0.5398 USD 0.5883 USD 0.5621 USD
2024-11-27 0.5547 USD 496,678.6764 MATIC 0.5258 USD 0.5114 USD 0.6000 USD 0.5814 USD
2024-11-26 0.5235 USD 689,507.5014 MATIC 0.5431 USD 0.4932 USD 0.5718 USD 0.5300 USD
2024-11-25 0.5731 USD 604,854.9648 MATIC 0.5704 USD 0.5379 USD 0.6300 USD 0.5465 USD
2024-11-24 0.5587 USD 737,824.0818 MATIC 0.5703 USD 0.5200 USD 0.6311 USD 0.5718 USD
2024-11-23 0.5442 USD 1,449,796.6337 MATIC 0.4968 USD 0.4885 USD 0.6500 USD 0.5727 USD
2024-11-22 0.4648 USD 964,016.5833 MATIC 0.4509 USD 0.4359 USD 0.4900 USD 0.4876 USD
2024-11-21 0.4451 USD 795,839.7904 MATIC 0.4349 USD 0.4184 USD 0.4645 USD 0.4480 USD
2024-11-20 0.4455 USD 803,095.6033 MATIC 0.4347 USD 0.4213 USD 0.4646 USD 0.4372 USD
2024-11-19 0.4367 USD 354,932.9458 MATIC 0.4588 USD 0.4241 USD 0.4609 USD 0.4326 USD
2024-11-18 0.4352 USD 458,629.1615 MATIC 0.3773 USD 0.3694 USD 0.4707 USD 0.4513 USD
2024-11-17 0.4193 USD 298,592.5248 MATIC 0.4277 USD 0.3694 USD 0.4600 USD 0.4353 USD
2024-11-16 0.4105 USD 1,010,930.0421 MATIC 0.3802 USD 0.3680 USD 0.4440 USD 0.4266 USD